Indicators

S&P Midcap 400 Value ETF Vanguard (NY: IVOV )

90.27 -0.09 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	77.77	77.77	75.44	75.44	24,799	-2.04(-2.64%)
Apr 28, 2022	76.81	77.78	75.75	77.49	25,794	+1.19(+1.56%)
Apr 27, 2022	76.39	77.04	75.79	76.29	22,525	-0.07(-0.09%)
Apr 26, 2022	77.67	77.85	76.37	76.37	36,807	-1.92(-2.45%)
Apr 25, 2022	77.38	78.38	76.44	78.29	67,568	+0.30(+0.38%)
Apr 22, 2022	79.47	79.47	77.99	77.99	22,525	-2.10(-2.62%)
Apr 21, 2022	81.81	81.99	79.88	80.09	14,967	-1.24(-1.52%)
Apr 20, 2022	81.00	81.70	81.00	81.33	24,777	+0.67(+0.83%)
Apr 19, 2022	79.18	80.76	79.18	80.66	15,706	+1.47(+1.86%)
Apr 18, 2022	79.09	79.49	79.01	79.19	18,635	-0.12(-0.15%)
Apr 14, 2022	79.32	79.89	79.30	79.30	10,441	-0.09(-0.11%)
Apr 13, 2022	78.15	79.44	78.15	79.39	13,515	+1.20(+1.53%)
Apr 12, 2022	78.92	79.50	77.98	78.19	23,028	-0.21(-0.26%)
Apr 11, 2022	78.28	79.43	78.28	78.40	22,134	-0.21(-0.27%)
Apr 08, 2022	78.39	79.23	78.38	78.61	15,947	+0.11(+0.14%)
Apr 07, 2022	78.48	78.72	77.68	78.50	19,714	-0.33(-0.42%)
Apr 06, 2022	78.80	79.22	78.38	78.83	20,746	-0.51(-0.65%)
Apr 05, 2022	80.65	80.77	79.34	79.34	49,471	-1.46(-1.80%)
Apr 04, 2022	81.19	81.21	80.58	80.80	15,164	-0.34(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.